ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377480/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,161128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11810,800,2,7.27,1258901190,107891,178.13,11000,11920,10920,14310,7710,11010,11667.59,0.00,0,10589,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,737,-13.08,3.61,12,1.73,-903.00,3271.00,31850,20240108,-62.92,9900,20240805,19.29,31850,-62.92,20240108,9900,19.29,20240805,31850,-62.92,20240108,9900,19.29,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241118,151143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11770,760,2,6.90,1229783350,105426,174.06,11000,11920,10920,14310,7710,11010,11664.91,0.00,0,10248,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,734,-13.03,3.60,12,1.69,-903.00,3271.00,31850,20240108,-63.05,9900,20240805,18.89,31850,-63.05,20240108,9900,18.89,20240805,31850,-63.05,20240108,9900,18.89,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241118,141145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11780,770,2,6.99,1166905430,100076,165.22,11000,11920,10920,14310,7710,11010,11660.21,0.00,0,8937,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,735,-13.05,3.60,12,1.60,-903.00,3271.00,31850,20240108,-63.01,9900,20240805,18.99,31850,-63.01,20240108,9900,18.99,20240805,31850,-63.01,20240108,9900,18.99,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241118,131135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11750,740,2,6.72,1084902150,93108,153.72,11000,11920,10920,14310,7710,11010,11652.10,0.00,0,7230,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,733,-13.01,3.59,12,1.49,-903.00,3271.00,31850,20240108,-63.11,9900,20240805,18.69,31850,-63.11,20240108,9900,18.69,20240805,31850,-63.11,20240108,9900,18.69,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241118,121142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11760,750,2,6.81,910154260,78206,129.12,11000,11920,10920,14310,7710,11010,11637.92,0.00,0,8244,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,734,-13.02,3.60,12,1.25,-903.00,3271.00,31850,20240108,-63.08,9900,20240805,18.79,31850,-63.08,20240108,9900,18.79,20240805,31850,-63.08,20240108,9900,18.79,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241118,111141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11610,600,2,5.45,801411930,68918,113.78,11000,11920,10920,14310,7710,11010,11628.50,0.00,0,6890,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,724,-12.86,3.55,12,1.10,-903.00,3271.00,31850,20240108,-63.55,9900,20240805,17.27,31850,-63.55,20240108,9900,17.27,20240805,31850,-63.55,20240108,9900,17.27,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241118,101129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11650,640,2,5.81,698962400,60075,99.18,11000,11920,10920,14310,7710,11010,11634.85,0.00,0,9180,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,727,-12.90,3.56,12,0.96,-903.00,3271.00,31850,20240108,-63.42,9900,20240805,17.68,31850,-63.42,20240108,9900,17.68,20240805,31850,-63.42,20240108,9900,17.68,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241118,091129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11490,480,2,4.36,103090760,9184,15.16,11000,11500,10920,14310,7710,11010,11225.09,0.00,0,1151,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,717,-12.72,3.51,12,0.15,-903.00,3271.00,31850,20240108,-63.92,9900,20240805,16.06,31850,-63.92,20240108,9900,16.06,20240805,31850,-63.92,20240108,9900,16.06,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241115,161218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11010,350,2,3.28,662792510,60532,162.17,10660,11280,10580,13850,7470,10660,10949.45,0.00,0,1924,11033,10846,10653,10466,10273,10940,10560,31,3190,500,7670,10,1,6239246,687,-12.19,3.37,12,0.97,-903.00,3271.00,31850,20240108,-65.43,9900,20240805,11.21,31850,-65.43,20240108,9900,11.21,20240805,31850,-65.43,20240108,9900,11.21,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241115,151248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10980,320,2,3.00,652787950,59623,159.73,10660,11280,10580,13850,7470,10660,10948.59,0.00,0,2082,11033,10846,10653,10466,10273,10940,10560,31,3190,500,7670,10,1,6239246,685,-12.16,3.36,12,0.96,-903.00,3271.00,31850,20240108,-65.53,9900,20240805,10.91,31850,-65.53,20240108,9900,10.91,20240805,31850,-65.53,20240108,9900,10.91,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20241115,141233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11120,460,2,4.32,617528760,56427,151.17,10660,11280,10580,13850,7470,10660,10943.85,0.00,0,2157,11033,10846,10653,10466,10273,10940,10560,31,3190,500,7670,10,1,6239246,694,-12.31,3.40,12,0.90,-903.00,3271.00,31850,20240108,-65.09,9900,20240805,12.32,31850,-65.09,20240108,9900,12.32,20240805,31850,-65.09,20240108,9900,12.32,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 161128 57 100.00 KOSDAQ 출판.매체 N N N N N 11810 800 2 7.27 1258901190 107891 178.13 11000 11920 10920 14310 7710 11010 11667.59 0.00 0 10589 11656 11332 10956 10632 10256 11495 10795 31 3300 500 7920 10 1 6239246 737 -13.08 3.61 12 1.73 -903.00 3271.00 31850 20240108 -62.92 9900 20240805 19.29 31850 -62.92 20240108 9900 19.29 20240805 31850 -62.92 20240108 9900 19.29 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
3 20241118 151143 57 100.00 KOSDAQ 출판.매체 N N N N N 11770 760 2 6.90 1229783350 105426 174.06 11000 11920 10920 14310 7710 11010 11664.91 0.00 0 10248 11656 11332 10956 10632 10256 11495 10795 31 3300 500 7920 10 1 6239246 734 -13.03 3.60 12 1.69 -903.00 3271.00 31850 20240108 -63.05 9900 20240805 18.89 31850 -63.05 20240108 9900 18.89 20240805 31850 -63.05 20240108 9900 18.89 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
4 20241118 141145 57 100.00 KOSDAQ 출판.매체 N N N N N 11780 770 2 6.99 1166905430 100076 165.22 11000 11920 10920 14310 7710 11010 11660.21 0.00 0 8937 11656 11332 10956 10632 10256 11495 10795 31 3300 500 7920 10 1 6239246 735 -13.05 3.60 12 1.60 -903.00 3271.00 31850 20240108 -63.01 9900 20240805 18.99 31850 -63.01 20240108 9900 18.99 20240805 31850 -63.01 20240108 9900 18.99 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
5 20241118 131135 57 100.00 KOSDAQ 출판.매체 N N N N N 11750 740 2 6.72 1084902150 93108 153.72 11000 11920 10920 14310 7710 11010 11652.10 0.00 0 7230 11656 11332 10956 10632 10256 11495 10795 31 3300 500 7920 10 1 6239246 733 -13.01 3.59 12 1.49 -903.00 3271.00 31850 20240108 -63.11 9900 20240805 18.69 31850 -63.11 20240108 9900 18.69 20240805 31850 -63.11 20240108 9900 18.69 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
6 20241118 121142 57 100.00 KOSDAQ 출판.매체 N N N N N 11760 750 2 6.81 910154260 78206 129.12 11000 11920 10920 14310 7710 11010 11637.92 0.00 0 8244 11656 11332 10956 10632 10256 11495 10795 31 3300 500 7920 10 1 6239246 734 -13.02 3.60 12 1.25 -903.00 3271.00 31850 20240108 -63.08 9900 20240805 18.79 31850 -63.08 20240108 9900 18.79 20240805 31850 -63.08 20240108 9900 18.79 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
7 20241118 111141 57 100.00 KOSDAQ 출판.매체 N N N N N 11610 600 2 5.45 801411930 68918 113.78 11000 11920 10920 14310 7710 11010 11628.50 0.00 0 6890 11656 11332 10956 10632 10256 11495 10795 31 3300 500 7920 10 1 6239246 724 -12.86 3.55 12 1.10 -903.00 3271.00 31850 20240108 -63.55 9900 20240805 17.27 31850 -63.55 20240108 9900 17.27 20240805 31850 -63.55 20240108 9900 17.27 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
8 20241118 101129 57 100.00 KOSDAQ 출판.매체 N N N N N 11650 640 2 5.81 698962400 60075 99.18 11000 11920 10920 14310 7710 11010 11634.85 0.00 0 9180 11656 11332 10956 10632 10256 11495 10795 31 3300 500 7920 10 1 6239246 727 -12.90 3.56 12 0.96 -903.00 3271.00 31850 20240108 -63.42 9900 20240805 17.68 31850 -63.42 20240108 9900 17.68 20240805 31850 -63.42 20240108 9900 17.68 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
9 20241118 091129 57 100.00 KOSDAQ 출판.매체 N N N N N 11490 480 2 4.36 103090760 9184 15.16 11000 11500 10920 14310 7710 11010 11225.09 0.00 0 1151 11656 11332 10956 10632 10256 11495 10795 31 3300 500 7920 10 1 6239246 717 -12.72 3.51 12 0.15 -903.00 3271.00 31850 20240108 -63.92 9900 20240805 16.06 31850 -63.92 20240108 9900 16.06 20240805 31850 -63.92 20240108 9900 16.06 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
10 20241115 161218 57 100.00 KOSDAQ 출판.매체 N N N N N 11010 350 2 3.28 662792510 60532 162.17 10660 11280 10580 13850 7470 10660 10949.45 0.00 0 1924 11033 10846 10653 10466 10273 10940 10560 31 3190 500 7670 10 1 6239246 687 -12.19 3.37 12 0.97 -903.00 3271.00 31850 20240108 -65.43 9900 20240805 11.21 31850 -65.43 20240108 9900 11.21 20240805 31850 -65.43 20240108 9900 11.21 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
11 20241115 151248 57 100.00 KOSDAQ 출판.매체 N N N N N 10980 320 2 3.00 652787950 59623 159.73 10660 11280 10580 13850 7470 10660 10948.59 0.00 0 2082 11033 10846 10653 10466 10273 10940 10560 31 3190 500 7670 10 1 6239246 685 -12.16 3.36 12 0.96 -903.00 3271.00 31850 20240108 -65.53 9900 20240805 10.91 31850 -65.53 20240108 9900 10.91 20240805 31850 -65.53 20240108 9900 10.91 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
12 20241115 141233 57 100.00 KOSDAQ 출판.매체 N N N N N 11120 460 2 4.32 617528760 56427 151.17 10660 11280 10580 13850 7470 10660 10943.85 0.00 0 2157 11033 10846 10653 10466 10273 10940 10560 31 3190 500 7670 10 1 6239246 694 -12.31 3.40 12 0.90 -903.00 3271.00 31850 20240108 -65.09 9900 20240805 12.32 31850 -65.09 20240108 9900 12.32 20240805 31850 -65.09 20240108 9900 12.32 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N